Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IO Biotech, Inc. - Common Stock (NQ: IOBT )

0.7150 +0.0330 (+4.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.8300 0.8603 0.6600 0.6820 5,135,132 -0.14(-16.89%)
Nov 20, 2024 0.8600 0.9100 0.8000 0.8206 298,459 -0.05(-5.68%)
Nov 19, 2024 0.8900 0.9360 0.8235 0.8700 142,263 -0.00(-0.51%)
Nov 18, 2024 0.8314 0.9799 0.8200 0.8745 216,267 +0.05(+6.65%)
Nov 15, 2024 0.8949 0.8949 0.7900 0.8200 377,604 -0.07(-7.87%)
Nov 14, 2024 1.000 1.004 0.8538 0.8900 492,881 -0.08(-8.26%)
Nov 13, 2024 0.9691 1.040 0.9691 0.9701 324,227 +0.04(+4.60%)
Nov 12, 2024 1.040 1.040 0.8621 0.9274 499,560 -0.12(-11.68%)
Nov 11, 2024 1.160 1.211 1.020 1.050 319,451 -0.05(-4.55%)
Nov 08, 2024 1.290 1.290 1.000 1.100 2,685,686 -0.13(-10.57%)
Nov 07, 2024 1.210 1.260 1.170 1.230 189,572 +0.07(+6.03%)
Nov 06, 2024 1.150 1.220 1.130 1.160 139,404 +0.01(+0.87%)
Nov 05, 2024 1.160 1.190 1.110 1.150 112,272 -0.03(-2.54%)
Nov 04, 2024 1.180 1.200 1.140 1.180 69,514 -0.02(-1.67%)
Nov 01, 2024 1.270 1.270 1.180 1.200 62,015 -0.04(-3.23%)
Oct 31, 2024 1.210 1.360 1.210 1.240 98,517 -0.04(-3.13%)
Oct 30, 2024 1.300 1.300 1.240 1.280 39,769 -0.01(-1.16%)
Oct 29, 2024 1.330 1.350 1.280 1.295 62,198 -0.04(-2.63%)
Oct 28, 2024 1.260 1.350 1.235 1.330 144,483 +0.12(+9.92%)
Oct 25, 2024 1.240 1.272 1.170 1.210 165,314 -0.01(-0.82%)
Oct 24, 2024 1.240 1.240 1.200 1.220 47,275 -0.02(-1.61%)
Oct 23, 2024 1.240 1.280 1.230 1.240 68,744 +0.01(+0.81%)
Oct 22, 2024 1.200 1.250 1.183 1.230 27,469 +0.04(+3.36%)
Oct 21, 2024 1.260 1.270 1.140 1.190 129,777 -0.05(-4.03%)
Oct 18, 2024 1.230 1.260 1.195 1.240 113,437 +0.03(+2.48%)
Oct 17, 2024 1.181 1.230 1.181 1.210 111,017 +0.02(+1.68%)
Oct 16, 2024 1.180 1.200 1.120 1.190 75,906 +0.00(+0.00%)
Oct 15, 2024 1.190 1.215 1.100 1.190 166,535 +0.03(+2.59%)
Oct 14, 2024 1.120 1.160 1.100 1.160 111,802 +0.08(+7.41%)
Oct 11, 2024 1.050 1.140 1.030 1.080 63,640 +0.05(+4.85%)
Oct 10, 2024 1.080 1.090 1.020 1.030 135,424 -0.07(-6.36%)
Oct 09, 2024 1.180 1.180 1.090 1.100 49,064 -0.05(-4.35%)
Oct 08, 2024 1.110 1.150 1.050 1.150 81,558 +0.08(+7.48%)
Oct 07, 2024 1.170 1.170 1.060 1.070 176,368 -0.08(-6.96%)
Oct 04, 2024 1.021 1.191 1.020 1.150 372,190 +0.14(+13.86%)
Oct 03, 2024 1.060 1.060 1.010 1.010 57,078 -0.04(-3.81%)
Oct 02, 2024 1.050 1.118 1.020 1.050 102,799 +0.00(+0.01%)
Oct 01, 2024 1.060 1.060 1.030 1.050 61,466 -0.00(-0.01%)
Sep 30, 2024 1.070 1.089 1.035 1.050 81,779 -0.01(-0.94%)
Sep 27, 2024 1.080 1.093 1.030 1.060 86,790 -0.01(-0.93%)
Sep 26, 2024 1.050 1.080 1.030 1.070 88,233 +0.02(+1.90%)
Sep 25, 2024 1.020 1.070 1.020 1.050 121,905 +0.01(+0.96%)
Sep 24, 2024 1.120 1.140 0.9800 1.040 380,914 -0.08(-7.14%)
Sep 23, 2024 1.120 1.180 1.120 1.120 194,329 -0.01(-0.88%)
Sep 20, 2024 1.170 1.240 1.015 1.130 684,537 -0.06(-5.04%)
Sep 19, 2024 1.150 1.230 1.090 1.190 618,371 +0.03(+2.59%)
Sep 18, 2024 1.120 1.420 1.100 1.160 2,454,783 -0.03(-2.52%)
Sep 17, 2024 0.7800 1.280 0.7682 1.190 4,797,766 +0.41(+53.51%)
Sep 16, 2024 0.8900 0.8900 0.7538 0.7752 5,330,994 +0.02(+3.22%)
Sep 13, 2024 0.7700 0.7850 0.7327 0.7510 628,091 -0.02(-2.20%)
Sep 12, 2024 0.8300 0.8468 0.7520 0.7679 443,579 -0.05(-5.78%)
Sep 11, 2024 0.8800 0.8828 0.7911 0.8150 640,905 -0.08(-8.43%)
Sep 10, 2024 0.9000 0.9339 0.8816 0.8900 177,463 -0.01(-0.90%)
Sep 09, 2024 0.8900 0.9286 0.8500 0.8981 801,369 +0.05(+6.41%)
Sep 06, 2024 0.9000 0.9000 0.8000 0.8440 635,287 -0.05(-5.71%)
Sep 05, 2024 1.000 1.000 0.8900 0.8951 606,055 -0.07(-7.31%)
Sep 04, 2024 1.020 1.070 0.9575 0.9657 296,707 -0.03(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.